Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 313.72 | 4.04 | 1.30 | 307.27999 | 313.72 | 307.27999 | 23 |
| 1732121700 | 309.68 | 0 | 0.00 | 309.68 | 309.68 | 309.68 | 0 |
| 1732035300 | 309.68 | 1.74 | 0.57 | 309.68 | 309.68 | 309.68 | 6 |
| 1731948900 | 307.94 | -0.29 | -0.09 | 307.64 | 307.94 | 307.64 | 46 |
| 1731689700 | 308.23 | -3.82 | -1.22 | 308.23 | 309.24 | 308.06 | 374 |
| 1731603300 | 312.05 | -0.19 | -0.06 | 314.11 | 314.11 | 312.05 | 18 |
| 1731516900 | 312.24 | 1.24 | 0.40 | 310.36 | 312.33 | 309.39 | 1100 |
| 1731430500 | 311 | 1.57 | 0.51 | 311.29 | 311.7 | 311 | 21 |
| 1731344100 | 309.43 | 4.17 | 1.37 | 309.43 | 309.43 | 309.43 | 8 |
| 1731084900 | 305.26 | 1.47 | 0.48 | 304.51 | 305.26 | 304.51 | 11 |
| 1730998500 | 303.79 | 0 | 0.00 | 305.93 | 306.47 | 303.79 | 512 |
| 1730912100 | 303.79 | 13.33 | 4.59 | 304.01 | 304.01 | 302.58 | 113 |
| 1730825700 | 290.45999 | 1.03 | 0.36 | 289.43 | 290.45999 | 288.83 | 33 |
| 1730739300 | 289.43 | 1.07 | 0.37 | 288.26 | 289.43 | 287.19 | 518 |
| 1730480100 | 288.36 | -1.33 | -0.46 | 288.77999 | 288.77999 | 288.01 | 73 |
| 1730393700 | 289.69 | -2.31 | -0.79 | 289.68 | 289.69 | 289.68 | 108 |
| 1730307300 | 292 | -2.42 | -0.82 | 292 | 292 | 292 | 200 |
| 1730220900 | 294.42 | 0.18 | 0.06 | 295.25 | 295.25 | 294.42 | 105 |
| 1730134500 | 294.24 | -1.35 | -0.46 | 295.32 | 295.32 | 294.24 | 48 |
| 1729871700 | 295.58999 | -0.54 | -0.18 | 295.82 | 295.82 | 295.58999 | 206 |
| 1729785300 | 296.13 | -0.87 | -0.29 | 296.33999 | 296.33999 | 296.13 | 35 |
| 1729698900 | 297 | 1.2 | 0.41 | 297 | 297 | 297 | 117 |
| 1729612500 | 295.8 | -4.27 | -1.42 | 296.39999 | 296.39999 | 295.8 | 30 |
| 1729526100 | 300.07 | 0.27 | 0.09 | 300.07 | 300.07 | 300.07 | 4 |
| 1729266900 | 299.8 | -0.68 | -0.23 | 299.8 | 299.8 | 299.8 | 4 |
| 1729180500 | 300.48 | 3.16 | 1.06 | 300.74 | 300.74 | 300.48 | 7 |
| 1729094100 | 297.32 | -0.11 | -0.04 | 297.32 | 297.32 | 297.32 | 17 |
| 1729007700 | 297.43 | 2.01 | 0.68 | 298.5 | 298.5 | 297.23 | 165 |
| 1728921300 | 295.42 | 0.71 | 0.24 | 295.92 | 295.92 | 295.42 | 5 |
| 1728662100 | 294.70999 | 3.61 | 1.24 | 291.76 | 294.70999 | 291.76 | 116 |
| 1728575700 | 291.1 | 0 | 0.00 | 291.1 | 291.1 | 291.1 | 0 |
| 1728489300 | 291.1 | 1.4 | 0.48 | 290.6 | 291.1 | 290.45 | 221 |
| 1728402900 | 289.7 | -2.02 | -0.69 | 291.49 | 291.49 | 289.7 | 74 |
| 1728316500 | 291.72 | 3.96 | 1.38 | 290.31 | 291.72 | 290.31 | 68 |
| 1728057300 | 287.76 | 0.76 | 0.26 | 287.76 | 287.76 | 287.76 | 47 |
| 1727970900 | 287 | 1.19 | 0.42 | 286.99 | 287 | 286.99 | 30 |
| 1727884500 | 285.81 | -0.53 | -0.19 | 285.81 | 285.81 | 285.81 | 4 |
| 1727798100 | 286.33999 | 1.71 | 0.60 | 286.33 | 286.33999 | 286.33 | 32 |
| 1727711700 | 284.63 | -0.99 | -0.35 | 284.79 | 284.79 | 284.63 | 12 |
| 1727452500 | 285.62 | 2.16 | 0.76 | 283.19 | 285.62 | 283.19 | 96 |
| 1727366100 | 283.45999 | 2.46 | 0.88 | 283.45999 | 283.45999 | 283.45999 | 6 |
| 1727279700 | 281 | -2.02 | -0.71 | 282.23 | 282.23 | 281 | 18 |
| 1727193300 | 283.02 | -0.33 | -0.12 | 283.95 | 284.3 | 282.81 | 115 |
| 1727106900 | 283.35 | 2.29 | 0.81 | 283.35 | 283.35 | 283.35 | 32 |
| 1726847700 | 281.06 | 0 | 0.00 | 281.06 | 281.06 | 281.06 | 0 |
| 1726761300 | 281.06 | 1.84 | 0.66 | 281.89 | 281.89 | 281.06 | 43 |
| 1726674900 | 279.22 | 0 | 0.00 | 279.22 | 279.22 | 279.22 | 0 |
| 1726588500 | 279.22 | 3.13 | 1.13 | 276.39 | 279.22 | 276.39 | 5 |
| 1726502100 | 276.08999 | 8.53 | 3.19 | 276.14 | 276.14 | 276.08999 | 64 |
| 1726242900 | 267.56 | 0 | 0.00 | 267.56 | 267.56 | 267.56 | 0 |
| 1726156500 | 267.56 | 0 | 0.00 | 267.56 | 267.56 | 267.56 | 0 |
| 1726070100 | 267.56 | -4.46 | -1.64 | 269.49 | 269.49 | 267.01 | 18 |
| 1725983700 | 272.02 | -0.56 | -0.21 | 272.02 | 272.02 | 272.02 | 4 |
| 1725897300 | 272.58 | 0 | 0.00 | 272.58 | 272.58 | 272.58 | 0 |
| 1725638100 | 272.58 | 0 | 0.00 | 272.58 | 272.58 | 272.58 | 0 |
| 1725551700 | 272.58 | -2.82 | -1.02 | 275.08999 | 275.08999 | 272.58 | 98 |
| 1725465300 | 275.39999 | -5.59 | -1.99 | 275.74 | 275.74 | 275.39999 | 18 |
| 1725378900 | 280.99 | 0.37 | 0.13 | 280.99 | 280.99 | 280.99 | 13 |
| 1725292500 | 280.62 | 1.66 | 0.60 | 280.62 | 280.62 | 280.62 | 5 |
| 1725033300 | 278.95999 | 2.48 | 0.90 | 280.29 | 280.29 | 278.52999 | 92 |
| 1724946900 | 276.48 | 0.96 | 0.35 | 276.48 | 276.48 | 276.48 | 4 |
| 1724860500 | 275.52 | 0 | 0.00 | 275.52 | 275.52 | 275.52 | 0 |
| 1724774100 | 275.52 | 0.6 | 0.22 | 275.52 | 275.52 | 275.52 | 4 |
| 1724687700 | 274.92 | 0.03 | 0.01 | 274.92 | 274.92 | 274.92 | 1 |
| 1724428500 | 274.89 | 1.89 | 0.69 | 275.08999 | 275.08999 | 274.89 | 8 |
| 1724342100 | 273 | 0.7 | 0.26 | 273.8 | 273.8 | 273 | 171 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
